ROL - Rollins, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201938.0738.1037.7837.8237.82944,300
Jul 18, 201937.7738.1037.7037.9037.90672,600
Jul 17, 201937.7838.2437.7237.8037.80839,900
Jul 16, 201937.6338.1037.6337.7737.77818,900
Jul 15, 201937.4637.8637.3937.6737.67690,900
Jul 12, 201937.3037.5736.9237.4637.46662,700
Jul 11, 201937.2837.3836.9937.2737.27520,800
Jul 10, 201936.9937.5036.9937.2337.23958,700
Jul 09, 201936.9237.0536.6137.0237.02750,900
Jul 08, 201937.0937.2036.7237.0637.061,253,700
Jul 05, 201937.0037.2236.7937.1937.19794,000
Jul 03, 201936.8537.2436.8337.0637.06702,900
Jul 02, 201936.2337.0636.2336.6836.681,866,400
Jul 01, 201936.1136.5736.0136.2436.241,175,000
Jun 28, 201936.6136.6135.3135.8735.873,635,300
Jun 27, 201935.4136.8735.4036.6336.634,129,700
Jun 26, 201934.7835.4434.0035.4135.417,091,900
Jun 25, 201936.6736.8736.3536.6436.641,513,300
Jun 24, 201937.4337.6936.6036.6536.651,336,600
Jun 21, 201937.8537.8737.5137.5837.581,336,400
Jun 20, 201938.0038.2637.7837.9737.971,275,700
Jun 19, 201937.6737.9337.5137.8537.85966,500
Jun 18, 201937.6037.9337.6037.6937.691,018,900
Jun 17, 201937.7337.9737.4637.4837.48565,600
Jun 14, 201937.7037.7837.3837.6537.65688,800
Jun 13, 201937.9038.0637.6037.7537.75548,600
Jun 12, 201937.5737.9137.5737.7937.79815,100
Jun 11, 201938.2938.3337.3537.5437.54932,100
Jun 10, 201938.6638.8738.1738.2238.22762,800
Jun 07, 201938.2138.8137.9938.4938.49940,700
Jun 06, 201937.9838.1437.6037.9737.97741,700
Jun 05, 201938.1638.2137.6037.9937.99856,900
Jun 04, 201937.4338.0137.3537.9737.97820,800
Jun 03, 201937.5237.9437.1337.3237.321,695,000
May 31, 201937.3337.9137.2837.5737.571,351,600
May 30, 201937.0037.7836.9737.7337.73963,400
May 29, 201936.3936.9836.2436.9236.921,072,500
May 28, 201937.1537.2936.4736.5836.581,854,300
May 24, 201937.1237.2836.8337.0337.03555,500
May 23, 201937.2737.2736.5036.8636.861,057,900
May 22, 201937.5137.9137.3937.5037.50811,000
May 21, 201937.2637.6137.2037.5437.54757,000
May 20, 201936.7437.0636.7437.0237.02875,800
May 17, 201936.5837.2936.5536.8836.881,459,700
May 16, 201936.4236.9236.3836.9036.901,059,300
May 15, 201935.7936.4135.7136.3236.32721,400
May 14, 201935.8536.3635.8536.1336.131,039,000
May 13, 201935.8936.0135.4635.7035.701,054,200
May 10, 201936.3536.5435.7836.4436.441,301,400
May 09, 201936.3736.6335.6836.4836.481,308,700
May 09, 20190.105 Dividend
May 08, 201936.6836.9836.5936.7336.631,432,000
May 07, 201937.2537.4036.5336.7536.641,677,400
May 06, 201937.3837.6837.2337.5737.46894,400
May 03, 201937.6338.2337.2837.8637.751,601,200
May 02, 201937.1637.7536.8937.5237.413,476,800
May 01, 201938.6838.6837.0337.1437.032,019,000
Apr 30, 201938.9739.0038.4838.6738.561,482,500
Apr 29, 201939.1139.1838.7038.9038.791,159,200
Apr 26, 201939.3439.3538.8539.1038.991,348,600
Apr 25, 201939.3639.5738.7739.1139.003,038,000
Apr 24, 201941.8541.9039.1239.3539.245,065,900
Apr 23, 201943.5343.9143.4443.7543.621,349,100
Apr 22, 201943.3043.5343.0343.4543.33546,300
Apr 18, 201942.9043.4042.9043.3043.18695,300
Apr 17, 201943.2143.3242.8142.9542.83555,100
Apr 16, 201943.2143.2843.0143.1543.03539,800
Apr 15, 201943.0543.3543.0043.0642.94729,700
Apr 12, 201942.5042.9742.4342.9342.811,127,200
Apr 11, 201942.0242.5941.9142.4142.29936,300
Apr 10, 201941.7041.9441.6541.8441.72399,100
Apr 09, 201941.6841.8441.5941.6741.55326,800
Apr 08, 201941.6941.8341.3941.8141.69595,900
Apr 05, 201941.7841.9141.5541.7441.62710,800
Apr 04, 201942.1842.2041.4541.7041.58605,600
Apr 03, 201942.0342.3941.9542.1642.04491,100
Apr 02, 201942.0042.0241.6741.8741.75754,200
Apr 01, 201941.8442.0141.6241.9641.84671,100
Mar 29, 201941.7441.8641.5041.6241.501,244,800
Mar 28, 201941.3241.7541.1141.6941.57577,000
Mar 27, 201941.0041.3340.9041.2141.09849,800
Mar 26, 201940.6741.0840.5640.9940.87679,800
Mar 25, 201940.3540.8340.2340.5740.45937,800
Mar 22, 201940.9441.0140.3740.3840.26665,200
Mar 21, 201940.4841.1540.4141.0940.97496,000
Mar 20, 201940.7240.7740.2840.5540.43994,000
Mar 19, 201941.0541.1140.6940.8340.71810,800
Mar 18, 201940.4941.0240.4940.9940.87768,300
Mar 15, 201940.6440.9740.3640.4640.342,054,500
Mar 14, 201941.0241.2040.7441.0240.901,097,600
Mar 13, 201940.8941.1040.7241.0540.93922,100
Mar 12, 201940.8040.8940.5640.6840.561,000,800
Mar 11, 201940.1540.7540.1340.7040.581,985,000
Mar 08, 201939.7740.1239.6740.1140.00804,300
Mar 07, 201940.1040.2039.8639.9739.861,191,100
Mar 06, 201940.2040.4540.0340.2140.10863,400
Mar 05, 201940.2540.5840.2440.2640.14913,700
Mar 04, 201940.0440.3939.7340.3040.181,544,000
Mar 01, 201939.9539.9739.4739.7839.671,077,500
Feb 28, 201939.2839.7239.1239.6639.551,091,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...